Udløb
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919C00085000 | 85.00 | 44.30 | 48.40 | 0.00 | 0 | 0 | 214.72% | 0.93 | 0.00 | -0.31 | 0.02 | 0.02 |
| MTSI20250919C00090000 | 90.00 | 39.30 | 43.40 | 0.00 | 0 | 0 | 128.49% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| MTSI20250919C00095000 | 95.00 | 34.30 | 38.40 | 0.00 | 0 | 0 | 120.31% | 0.97 | 0.00 | -0.09 | 0.01 | 0.02 |
| MTSI20250919C00100000 | 100.00 | 29.30 | 33.40 | 0.00 | 0 | 0 | 90.79% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| MTSI20250919C00105000 | 105.00 | 24.30 | 28.30 | 0.00 | 0 | 0 | 83.97% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| MTSI20250919C00110000 | 110.00 | 19.40 | 23.40 | 0.00 | 0 | 0 | 74.02% | 0.95 | 0.01 | -0.09 | 0.02 | 0.02 |
| MTSI20250919C00115000 | 115.00 | 14.40 | 18.50 | 0.00 | 0 | 2 | 65.61% | 0.91 | 0.01 | -0.12 | 0.03 | 0.02 |
| MTSI20250919C00120000 | 120.00 | 9.60 | 13.70 | 0.00 | 0 | 50 | 51.26% | 0.88 | 0.02 | -0.12 | 0.04 | 0.02 |
| MTSI20250919C00125000 | 125.00 | 5.00 | 8.50 | 8.81 | 23 | 45 | 43.13% | 0.77 | 0.04 | -0.16 | 0.06 | 0.02 |
| MTSI20250919C00130000 | 130.00 | 3.00 | 3.90 | 4.50 | 2 | 31 | 32.43% | 0.56 | 0.06 | -0.16 | 0.08 | 0.02 |
| MTSI20250919C00135000 | 135.00 | 1.05 | 1.70 | 1.70 | 1 | 58 | 33.09% | 0.27 | 0.05 | -0.13 | 0.06 | 0.01 |
| MTSI20250919C00140000 | 140.00 | 0.00 | 2.50 | 0.00 | 0 | 12 | 38.09% | 0.12 | 0.03 | -0.09 | 0.04 | 0.00 |
| MTSI20250919C00145000 | 145.00 | 0.00 | 2.25 | 0.00 | 0 | 6 | 67.85% | 0.17 | 0.02 | -0.20 | 0.05 | 0.00 |
| MTSI20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 65.14% | 0.09 | 0.01 | -0.12 | 0.03 | 0.00 |
| MTSI20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.29% | 0.08 | 0.01 | -0.14 | 0.03 | 0.00 |
| MTSI20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 87.15% | 0.07 | 0.01 | -0.13 | 0.03 | 0.00 |
| MTSI20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 97.19% | 0.06 | 0.01 | -0.14 | 0.02 | 0.00 |
| MTSI20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.70% | 0.06 | 0.01 | -0.14 | 0.02 | 0.00 |
| MTSI20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 115.75% | 0.05 | 0.00 | -0.14 | 0.02 | 0.00 |
| MTSI20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.40% | 0.05 | 0.00 | -0.15 | 0.02 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTSI20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 177.02% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| MTSI20250919P00090000 | 90.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 151.13% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| MTSI20250919P00095000 | 95.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 132.65% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| MTSI20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.87% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| MTSI20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 97.64% | -0.06 | 0.01 | -0.13 | 0.02 | -0.00 |
| MTSI20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 80.83% | -0.07 | 0.01 | -0.12 | 0.03 | -0.00 |
| MTSI20250919P00115000 | 115.00 | 0.05 | 1.30 | 0.00 | 0 | 66 | 64.25% | -0.08 | 0.01 | -0.11 | 0.03 | -0.00 |
| MTSI20250919P00120000 | 120.00 | 0.00 | 0.80 | 0.00 | 0 | 32 | 40.33% | -0.07 | 0.02 | -0.06 | 0.03 | -0.00 |
| MTSI20250919P00125000 | 125.00 | 0.35 | 0.95 | 0.00 | 0 | 24 | 35.52% | -0.19 | 0.04 | -0.12 | 0.05 | -0.01 |
| MTSI20250919P00130000 | 130.00 | 1.50 | 3.60 | 1.80 | 1 | 20 | 32.46% | -0.44 | 0.06 | -0.16 | 0.08 | -0.01 |
| MTSI20250919P00135000 | 135.00 | 4.40 | 5.40 | 5.50 | 1 | 227 | 31.73% | -0.74 | 0.05 | -0.13 | 0.06 | -0.02 |
| MTSI20250919P00140000 | 140.00 | 7.00 | 11.10 | 0.00 | 0 | 0 | 57.51% | -0.77 | 0.03 | -0.21 | 0.06 | -0.02 |
| MTSI20250919P00145000 | 145.00 | 11.90 | 15.90 | 0.00 | 0 | 0 | 71.76% | -0.82 | 0.02 | -0.23 | 0.05 | -0.02 |
| MTSI20250919P00150000 | 150.00 | 16.80 | 20.90 | 0.00 | 0 | 0 | 79.37% | -0.87 | 0.01 | -0.20 | 0.04 | -0.02 |
| MTSI20250919P00155000 | 155.00 | 21.80 | 25.90 | 0.00 | 0 | 0 | 97.11% | -0.87 | 0.01 | -0.25 | 0.04 | -0.02 |
| MTSI20250919P00160000 | 160.00 | 26.80 | 30.90 | 0.00 | 0 | 0 | 67.06% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| MTSI20250919P00165000 | 165.00 | 31.80 | 35.90 | 0.00 | 0 | 0 | 87.72% | -0.96 | 0.01 | -0.09 | 0.02 | -0.02 |
| MTSI20250919P00170000 | 170.00 | 36.80 | 40.90 | 0.00 | 0 | 0 | 102.52% | -0.95 | 0.01 | -0.12 | 0.02 | -0.02 |
| MTSI20250919P00175000 | 175.00 | 41.80 | 45.90 | 0.00 | 0 | 0 | 80.68% | -1.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| MTSI20250919P00180000 | 180.00 | 46.90 | 50.90 | 0.00 | 0 | 0 | 109.69% | -0.97 | 0.00 | -0.08 | 0.01 | -0.02 |
